威力传动 (300904) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	59.22	58.70	-0.30	-0.51%	57.70	59.22	9423	5493	4.32%
2026-04-29	57.35	59.00	0.89	1.53%	57.35	59.71	8574	5032	3.93%
2026-04-28	58.61	58.11	-0.49	-0.84%	57.68	59.80	7420	4352	3.40%
2026-04-27	56.88	58.60	1.90	3.35%	56.29	59.13	9870	5700	4.52%
2026-04-24	57.01	56.70	-0.31	-0.54%	56.59	57.85	6306	3597	2.89%
2026-04-23	58.38	57.01	-1.37	-2.35%	56.50	58.70	8349	4772	3.83%
2026-04-22	58.59	58.38	-0.52	-0.88%	57.66	59.10	6277	3657	2.88%
2026-04-21	60.79	58.90	-1.87	-3.08%	58.60	60.79	8360	4945	3.83%
2026-04-20	59.74	60.77	0.77	1.28%	59.05	61.06	9009	5414	4.13%
2026-04-17	59.54	60.00	0.59	0.99%	59.31	61.00	8634	5191	3.96%
2026-04-16	59.42	59.41	0.40	0.68%	58.60	59.96	7721	4573	3.54%
2026-04-15	59.82	59.01	-0.73	-1.22%	58.77	60.31	8089	4792	3.71%
2026-04-14	59.20	59.74	0.99	1.69%	58.33	59.86	9448	5579	4.33%
2026-04-13	60.39	58.75	-2.25	-3.69%	58.10	60.39	13543	7962	6.21%
2026-04-10	56.47	61.00	4.62	8.19%	56.47	61.60	24455	14623	11.21%
2026-04-09	56.99	56.38	-0.69	-1.21%	55.80	56.99	7685	4323	3.52%
2026-04-08	56.00	57.07	1.79	3.24%	55.55	57.11	8997	5101	4.12%
2026-04-07	54.90	55.28	0.32	0.58%	54.90	56.55	8015	4458	3.67%
2026-04-03	58.90	54.96	-3.87	-6.58%	54.90	59.40	13384	7526	6.13%
2026-04-02	59.16	58.83	-0.33	-0.56%	58.27	61.48	10709	6388	4.91%
2026-04-01	59.78	59.16	0.47	0.80%	58.89	60.50	8296	4928	3.80%
2026-03-31	61.20	58.69	-2.88	-4.68%	58.58	61.38	13174	7864	6.04%
2026-03-30	60.00	61.57	0.97	1.60%	59.50	63.55	13060	8032	5.99%
2026-03-27	60.74	60.60	-0.49	-0.80%	58.50	61.94	13728	8301	6.29%
2026-03-26	64.59	61.09	-3.61	-5.58%	61.06	65.50	18476	11646	8.47%
2026-03-25	63.92	64.70	0.77	1.20%	63.08	65.69	15258	9867	6.99%
2026-03-24	62.14	63.93	2.83	4.63%	60.49	64.50	21217	13405	9.72%
2026-03-23	64.29	61.10	-3.80	-5.86%	60.12	64.69	18575	11632	8.51%
2026-03-20	63.42	64.90	1.58	2.50%	62.20	66.75	22996	14882	10.54%
2026-03-19	63.30	63.32	-1.09	-1.69%	63.00	65.80	16182	10345	7.36%
2026-03-18	65.70	64.41	-1.67	-2.53%	63.11	66.48	22006	14111	10.01%
2026-03-17	64.99	66.08	0.58	0.89%	64.19	69.20	26841	17935	12.21%
2026-03-16	68.56	65.50	-3.08	-4.49%	65.00	69.90	31767	21332	14.45%
2026-03-13	65.30	68.58	2.96	4.51%	63.39	75.00	51477	35395	23.42%
2026-03-12	63.12	65.62	2.63	4.18%	61.17	67.80	34259	22140	15.58%
2026-03-11	62.64	62.99	0.57	0.91%	62.00	63.88	11561	7294	5.26%
2026-03-10	61.11	62.42	2.38	3.96%	60.60	62.67	11264	6982	5.12%
2026-03-09	61.31	60.04	-1.57	-2.55%	59.58	61.31	7715	4648	3.51%
2026-03-06	60.05	61.61	2.14	3.60%	59.20	61.67	7690	4683	3.50%
2026-03-05	59.30	59.47	0.87	1.48%	59.01	60.30	6280	3750	2.86%
2026-03-04	58.46	58.60	-0.39	-0.66%	58.01	59.86	7806	4606	3.55%
2026-03-03	62.20	58.99	-2.37	-3.86%	58.88	62.40	9309	5619	4.23%
2026-03-02	62.22	61.36	-2.34	-3.67%	61.30	63.49	9085	5625	4.13%
2026-02-27	64.04	63.70	-0.66	-1.03%	63.22	64.20	7015	4459	3.19%
2026-02-26	63.00	64.36	1.36	2.16%	62.18	64.79	11574	7369	5.26%
2026-02-25	63.42	63.00	0.57	0.91%	61.93	63.42	8075	5053	3.67%
2026-02-24	61.49	62.43	1.54	2.53%	61.37	62.46	6623	4109	3.01%
2026-02-13	61.43	60.89	-0.54	-0.88%	60.89	62.02	5199	3195	2.36%
2026-02-12	61.10	61.43	0.34	0.56%	60.32	62.00	6408	3935	2.91%
2026-02-11	61.32	61.09	-0.24	-0.39%	61.01	61.88	4792	2936	2.18%
2026-02-10	62.12	61.33	-0.45	-0.73%	61.25	62.12	4663	2867	2.12%
2026-02-09	61.00	61.78	1.49	2.47%	60.59	61.88	7498	4605	3.41%
2026-02-06	60.30	60.29	0.25	0.42%	59.01	60.79	7397	4462	3.36%
2026-02-05	61.70	60.04	-1.67	-2.71%	59.97	61.71	7717	4669	3.51%
2026-02-04	61.49	61.71	0.05	0.08%	61.00	62.69	8402	5205	3.82%
2026-02-03	60.30	61.66	1.66	2.77%	60.27	61.85	8300	5075	3.78%
2026-02-02	61.00	60.00	-1.64	-2.66%	60.00	61.91	8571	5237	3.90%
2026-01-30	62.56	61.64	-1.36	-2.16%	61.20	63.39	12834	7964	5.84%
2026-01-29	66.25	63.00	-4.38	-6.50%	62.81	66.56	20921	13530	9.52%
2026-01-28	67.68	67.38	-0.65	-0.96%	66.50	68.60	11837	7966	5.38%
2026-01-27	68.66	68.03	-0.22	-0.32%	66.58	69.83	15455	10509	7.03%
2026-01-26	70.88	68.25	-2.59	-3.66%	67.52	71.22	17704	12223	8.05%